VLUE: iShares Edge MSCI USA Value Factor ETF

As of Tuesday, September 10th, 2024

$ 104.22

-0.47 -0.45%

Open: 104.67
High: 104.67
Low: 103.30
Volume: 218,590
Previous Close on Monday, September 9th, 2024

$ 104.69

+1.03 +0.99%

Open: 104.13
High: 105.19
Low: 104.11
Volume: 558,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 104.67 104.67 103.30 104.22 218,590 -0.47 -0.45
2024-09-09 104.13 105.19 104.11 104.69 558,373 +1.03 +0.99
2024-09-06 104.97 105.53 103.48 103.66 193,670 -1.32 -1.26
2024-09-05 105.72 105.75 104.62 104.98 277,415 -0.87 -0.82
2024-09-04 106.00 106.69 105.50 105.85 404,251 -0.38 -0.36
2024-09-03 107.29 107.71 105.90 106.23 159,295 -1.80 -1.67
2024-08-30 107.22 108.09 106.81 108.03 181,778 +1.36 +1.27
2024-08-29 106.79 107.39 105.99 106.67 150,525 +0.41 +0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.69
On 2024-09-04		 103.30
On 2024-09-10		 -2.01 -1.89 106.69
On 2024-09-04		 103.30
On 2024-09-10		 -3.17 104.68
10D 108.09
On 2024-08-30		 103.30
On 2024-09-10		 -2.52 -2.36 108.09
On 2024-08-30		 103.30
On 2024-09-10		 -4.43 105.71
20D 108.09
On 2024-08-30		 101.03
On 2024-08-13		 3.55 3.53 108.09
On 2024-08-30		 103.30
On 2024-09-10		 -4.43 105.20
WTD 105.19
On 2024-09-09		 103.30
On 2024-09-10		 0.56 0.54 105.19
On 2024-09-09		 103.30
On 2024-09-10		 -1.80 104.46
MTD 107.71
On 2024-09-03		 103.30
On 2024-09-10		 -3.81 -3.53 107.71
On 2024-09-03		 103.30
On 2024-09-10		 -4.09 104.94
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

104.22 -0.47 -0.45 218,590